19,308円
ダイキン工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 22,425.0 | 22,610.0 | 22,085.0 | 22,205.0 | 22,205.0 | 910,100 |
| 2023/01/20 | 21,530.0 | 21,975.0 | 21,470.0 | 21,770.0 | 21,770.0 | 1,099,300 |
| 2023/01/19 | 21,385.0 | 21,525.0 | 21,305.0 | 21,325.0 | 21,325.0 | 758,000 |
| 2023/01/18 | 21,310.0 | 21,875.0 | 21,215.0 | 21,740.0 | 21,740.0 | 839,700 |
| 2023/01/17 | 21,005.0 | 21,280.0 | 20,985.0 | 21,045.0 | 21,045.0 | 571,400 |
| 2023/01/16 | 21,000.0 | 21,235.0 | 20,900.0 | 21,235.0 | 21,235.0 | 605,400 |
| 2023/01/13 | 21,735.0 | 21,765.0 | 21,185.0 | 21,275.0 | 21,275.0 | 1,030,400 |
| 2023/01/12 | 21,710.0 | 21,880.0 | 21,335.0 | 21,400.0 | 21,400.0 | 577,100 |
| 2023/01/11 | 21,765.0 | 21,780.0 | 21,400.0 | 21,510.0 | 21,510.0 | 918,400 |
| 2023/01/10 | 20,900.0 | 21,445.0 | 20,795.0 | 21,330.0 | 21,330.0 | 1,465,800 |
| 2023/01/06 | 20,070.0 | 20,290.0 | 19,965.0 | 20,250.0 | 20,250.0 | 651,400 |
| 2023/01/05 | 19,925.0 | 20,150.0 | 19,855.0 | 20,035.0 | 20,035.0 | 656,400 |
| 2023/01/04 | 19,850.0 | 20,060.0 | 19,655.0 | 19,925.0 | 19,925.0 | 1,059,400 |
| 2022/12/30 | 20,570.0 | 20,670.0 | 20,175.0 | 20,200.0 | 20,200.0 | 611,500 |
| 2022/12/29 | 20,300.0 | 20,400.0 | 20,185.0 | 20,400.0 | 20,400.0 | 508,600 |
| 2022/12/28 | 20,400.0 | 20,510.0 | 20,300.0 | 20,510.0 | 20,510.0 | 378,900 |
| 2022/12/27 | 20,950.0 | 20,950.0 | 20,555.0 | 20,570.0 | 20,570.0 | 323,400 |
| 2022/12/26 | 20,425.0 | 20,750.0 | 20,405.0 | 20,730.0 | 20,730.0 | 380,600 |
| 2022/12/23 | 20,340.0 | 20,495.0 | 20,265.0 | 20,445.0 | 20,445.0 | 546,900 |
| 2022/12/22 | 20,900.0 | 20,990.0 | 20,630.0 | 20,660.0 | 20,660.0 | 427,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ダイキン工業の取引履歴を振り返りませんか？
ダイキン工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
